42,748€
-2,64%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 42,73 | 43,58 | 42,36 | 42,75 | -3,41% | 20.504,00 |
| 23.04.2026 | 43,93 | 44,60 | 43,87 | 44,26 | -1,96% | 23.785,00 |
| 22.04.2026 | 44,86 | 45,45 | 44,73 | 45,14 | 0,43% | 13.050,00 |
| 21.04.2026 | 45,07 | 45,27 | 44,54 | 44,95 | -1,92% | 27.624,00 |
| 20.04.2026 | 45,53 | 45,98 | 45,32 | 45,83 | -0,60% | 15.794,00 |
| 17.04.2026 | 45,83 | 47,16 | 45,51 | 46,11 | 3,35% | 18.690,00 |
| 16.04.2026 | 44,54 | 45,30 | 44,05 | 44,61 | 1,00% | 30.554,00 |
| 15.04.2026 | 43,73 | 44,32 | 43,65 | 44,17 | -0,19% | 1.874,00 |
| 14.04.2026 | 43,74 | 44,57 | 43,72 | 44,25 | -1,55% | 10.195,00 |
| 13.04.2026 | 44,44 | 44,98 | 44,23 | 44,95 | 0,90% | 23.474,00 |
| 10.04.2026 | 44,63 | 45,31 | 44,51 | 44,55 | -2,96% | 12.770,00 |
| 09.04.2026 | 46,28 | 46,45 | 45,67 | 45,91 | -2,74% | 10.523,00 |
| 08.04.2026 | 46,94 | 47,76 | 46,77 | 47,20 | -1,65% | 13.623,00 |
| 07.04.2026 | 48,02 | 48,20 | 47,03 | 47,99 | -1,26% | 10.107,00 |
| 02.04.2026 | 47,64 | 48,94 | 47,13 | 48,60 | -1,73% | 9.086,00 |
| 01.04.2026 | 49,16 | 49,63 | 48,71 | 49,46 | 0,09% | 16.456,00 |
| 31.03.2026 | 48,27 | 50,70 | 47,75 | 49,41 | 1,19% | 12.604,00 |
| 30.03.2026 | 48,04 | 49,22 | 47,87 | 48,83 | -0,55% | 6.296,00 |
| 27.03.2026 | 49,72 | 50,57 | 48,93 | 49,10 | -0,33% | 18.175,00 |
| 26.03.2026 | 48,76 | 49,42 | 48,51 | 49,27 | 0,48% | 7.035,00 |
| 25.03.2026 | 49,13 | 50,14 | 48,64 | 49,03 | -0,94% | 13.902,00 |
| 24.03.2026 | 49,24 | 49,83 | 48,54 | 49,50 | -5,76% | 16.474,00 |
| 23.03.2026 | 50,98 | 52,79 | 50,70 | 52,52 | 1,66% | 16.892,00 |
| 20.03.2026 | 52,90 | 53,24 | 51,46 | 51,66 | -2,20% | 7.150,00 |
| 19.03.2026 | 53,29 | 53,50 | 52,37 | 52,82 | -0,99% | 5.069,00 |
| 18.03.2026 | 53,60 | 53,79 | 52,93 | 53,35 | -1,57% | 1.800,00 |
| 17.03.2026 | 53,68 | 54,29 | 53,53 | 54,20 | -3,80% | 477,00 |
| 16.03.2026 | 55,78 | 56,40 | 55,14 | 56,34 | 0,57% | 459,00 |
| 13.03.2026 | 55,46 | 56,63 | 55,25 | 56,02 | 2,02% | 10.018,00 |
| 12.03.2026 | 55,29 | 55,75 | 54,08 | 54,91 | 0,72% | 8.856,00 |
| 11.03.2026 | 53,72 | 55,29 | 52,51 | 54,52 | 6,17% | 12.978,00 |
| 10.03.2026 | 49,80 | 52,66 | 49,80 | 51,35 | 3,78% | 13.723,00 |
| 09.03.2026 | 46,87 | 50,92 | 46,66 | 49,48 | 5,72% | 10.993,00 |
| 06.03.2026 | 47,60 | 47,71 | 46,78 | 46,81 | -0,23% | 14.191,00 |
| 05.03.2026 | 47,18 | 47,56 | 46,55 | 46,92 | -3,83% | 16.407,00 |
| 04.03.2026 | 47,30 | 49,18 | 47,30 | 48,79 | 5,33% | 7.764,00 |
| 03.03.2026 | 46,81 | 46,84 | 45,17 | 46,32 | -2,56% | 5.409,00 |
| 02.03.2026 | 47,19 | 47,58 | 47,10 | 47,53 | -0,59% | 10.321,00 |
| 27.02.2026 | 48,80 | 48,81 | 46,99 | 47,81 | -0,21% | 3.550,00 |
| 26.02.2026 | 47,38 | 49,60 | 47,27 | 47,91 | 2,44% | 7.350,00 |
| 25.02.2026 | 46,57 | 47,00 | 46,32 | 46,77 | -0,62% | 4.288,00 |
| 24.02.2026 | 46,87 | 47,13 | 46,68 | 47,06 | -1,43% | 8.202,00 |
| 23.02.2026 | 47,73 | 48,13 | 47,38 | 47,75 | 0,63% | 18.015,00 |
| 20.02.2026 | 47,22 | 47,76 | 46,90 | 47,45 | 0,30% | 5.244,00 |
| 19.02.2026 | 47,07 | 47,35 | 46,74 | 47,31 | -0,42% | 2.080,00 |
| 18.02.2026 | 47,55 | 47,87 | 47,26 | 47,51 | 0,87% | 8.597,00 |
| 17.02.2026 | 46,60 | 47,40 | 46,32 | 47,10 | 1,05% | 7.300,00 |
| 16.02.2026 | 46,60 | 46,82 | 46,50 | 46,61 | 0,68% | 3.941,00 |
| 13.02.2026 | 46,04 | 46,84 | 46,04 | 46,29 | -1,11% | 4.269,00 |
| 12.02.2026 | 47,42 | 47,65 | 46,78 | 46,81 | -4,88% | 8.894,00 |
| 11.02.2026 | 49,11 | 49,85 | 49,07 | 49,21 | 0,64% | 4.620,00 |
| 10.02.2026 | 48,26 | 49,29 | 48,24 | 48,90 | 2,19% | 10.978,00 |
| 09.02.2026 | 46,54 | 48,16 | 46,25 | 47,85 | 2,01% | 5.621,00 |
| 06.02.2026 | 45,59 | 47,77 | 45,47 | 46,90 | 1,76% | 13.589,00 |
| 05.02.2026 | 47,60 | 48,07 | 45,65 | 46,09 | -8,70% | 5.535,00 |
| 04.02.2026 | 48,65 | 51,74 | 48,65 | 50,48 | -2,09% | 20.418,00 |
| 03.02.2026 | 54,80 | 55,40 | 50,90 | 51,56 | -7,42% | 15.862,00 |
| 02.02.2026 | 53,98 | 56,34 | 53,84 | 55,69 | 6,48% | 8.892,00 |
| 30.01.2026 | 54,70 | 55,45 | 52,23 | 52,30 | -4,04% | 19.654,00 |
| 29.01.2026 | 54,20 | 54,76 | 53,86 | 54,50 | -2,29% | 13.998,00 |
| 28.01.2026 | 55,70 | 55,90 | 55,38 | 55,78 | -1,34% | 6.816,00 |
| 27.01.2026 | 56,55 | 57,00 | 56,42 | 56,54 | -0,84% | 7.628,00 |
| 26.01.2026 | 57,21 | 57,50 | 56,53 | 57,02 | 0,81% | 5.448,00 |
| 23.01.2026 | 55,75 | 57,40 | 55,67 | 56,56 | 4,97% | 9.905,00 |
| 22.01.2026 | 54,16 | 54,60 | 53,69 | 53,88 | -2,94% | 4.895,00 |
| 21.01.2026 | 54,95 | 56,30 | 54,91 | 55,51 | -1,03% | 2.958,00 |
| 20.01.2026 | 56,32 | 56,94 | 55,50 | 56,09 | -2,49% | 7.358,00 |
| 19.01.2026 | 57,91 | 57,92 | 57,40 | 57,52 | 0,00% | 5.854,00 |
| 16.01.2026 | 57,25 | 57,52 | 57,05 | 57,52 | 2,22% | 14.308,00 |
| 15.01.2026 | 56,78 | 57,34 | 55,59 | 56,27 | 1,92% | 3.246,00 |
| 14.01.2026 | 54,99 | 55,80 | 54,99 | 55,21 | 2,39% | 5.224,00 |
| 13.01.2026 | 54,03 | 54,54 | 53,85 | 53,92 | -4,35% | 31.392,00 |
| 12.01.2026 | 56,00 | 57,23 | 55,56 | 56,37 | 0,62% | 2.902,00 |
| 09.01.2026 | 55,59 | 56,70 | 55,42 | 56,02 | 1,21% | 1.778,00 |
| 08.01.2026 | 55,87 | 56,20 | 55,28 | 55,35 | -1,51% | 10.328,00 |
| 07.01.2026 | 56,65 | 56,88 | 56,06 | 56,20 | -3,60% | 8.715,00 |
| 06.01.2026 | 59,02 | 59,30 | 58,30 | 58,30 | -0,07% | 1.226,00 |
| 05.01.2026 | 58,03 | 58,60 | 57,89 | 58,34 | 0,73% | 1.456,00 |
| 02.01.2026 | 57,65 | 58,38 | 57,22 | 57,92 | 0,00% | 6.107,00 |
| 30.12.2025 | 57,75 | 57,96 | 57,26 | 57,92 | -0,55% | 10,00 |
| 29.12.2025 | 58,36 | 59,18 | 58,18 | 58,24 | 0,90% | 454,00 |
| 23.12.2025 | 57,34 | 57,86 | 56,20 | 57,72 | 1,80% | 110,00 |
| 22.12.2025 | 55,77 | 57,84 | 55,59 | 56,70 | -3,21% | 299,00 |
| 19.12.2025 | 58,65 | 59,08 | 58,11 | 58,58 | -1,97% | 132,00 |
| 18.12.2025 | 60,28 | 60,45 | 59,76 | 59,76 | -2,03% | 150,00 |
| 17.12.2025 | 61,68 | 62,01 | 59,96 | 61,00 | -2,59% | 19,00 |
| 16.12.2025 | 62,43 | 62,75 | 61,89 | 62,62 | -1,70% | - |
| 15.12.2025 | 63,30 | 63,70 | 62,26 | 63,70 | -0,81% | 15,00 |
| 12.12.2025 | 64,00 | 64,80 | 63,00 | 64,22 | 1,36% | 100,00 |
| 11.12.2025 | 62,82 | 64,11 | 62,73 | 63,36 | -0,78% | 210,00 |
| 10.12.2025 | 63,29 | 63,86 | 63,17 | 63,86 | -1,48% | 139,00 |
| 09.12.2025 | 65,15 | 65,84 | 64,72 | 64,82 | -4,51% | 410,00 |
| 08.12.2025 | 68,25 | 68,25 | 67,35 | 67,88 | -0,70% | 550,00 |
| 05.12.2025 | 69,08 | 69,28 | 68,36 | 68,36 | -3,56% | 100,00 |
| 04.12.2025 | 70,82 | 70,88 | 70,66 | 70,88 | 1,63% | 46,00 |
| 03.12.2025 | 69,54 | 69,74 | 69,54 | 69,74 | -3,70% | 200,00 |
| 01.12.2025 | 72,26 | 72,42 | 72,26 | 72,42 | -0,82% | - |
| 28.11.2025 | 73,02 | 73,02 | 73,02 | 73,02 | 0,83% | - |
| 27.11.2025 | 72,42 | 72,42 | 72,42 | 72,42 | -1,01% | - |
| 26.11.2025 | 73,16 | 73,16 | 73,16 | 73,16 | 0,33% | - |